VNSML-INDEX
VNSML-INDEX
Biểu đồ giá 30 ngày gần nhất
Bảng dữ liệu giao dịch chi tiết - Trang 11
| Ngày | Giá ĐC | Đóng cửa | Thay đổi | Khối lượng | Giá trị | Mở cửa | Cao nhất | Thấp nhất |
|---|---|---|---|---|---|---|---|---|
| 24/04/2023 | 1,173.37 | 1,173.37 | 4.17(0.36 %) | 119,712,600 | 1,273.19 tỷ | 1,171.17 | 1,179.11 | 1,166.77 |
| 21/04/2023 | 1,169.20 | 1,169.20 | 1.57(0.13 %) | 111,231,600 | 1,404.94 tỷ | 1,170.56 | 1,177.36 | 1,164.57 |
| 20/04/2023 | 1,167.63 | 1,167.63 | 5.74(0.49 %) | 78,856,400 | 952.59 tỷ | 1,163.22 | 1,168.96 | 1,160.44 |
| 19/04/2023 | 1,161.89 | 1,161.89 | -7.86(-0.67 %) | 92,826,400 | 1,129.69 tỷ | 1,173.08 | 1,174.36 | 1,159.54 |
| 18/04/2023 | 1,169.75 | 1,169.75 | 11.25(0.97 %) | 105,173,500 | 1,271.10 tỷ | 1,162.26 | 1,169.75 | 1,156.79 |
| 17/04/2023 | 1,158.50 | 1,158.50 | 1.61(0.14 %) | 86,306,300 | 985.13 tỷ | 1,157.35 | 1,160.08 | 1,153.49 |
| 14/04/2023 | 1,156.89 | 1,156.89 | -18.47(-1.57 %) | 147,873,400 | 1,692.43 tỷ | 1,177.73 | 1,180.22 | 1,156.89 |
| 13/04/2023 | 1,175.36 | 1,175.36 | -7.73(-0.65 %) | 139,386,800 | 1,529.08 tỷ | 1,183.44 | 1,185.44 | 1,172.54 |
| 12/04/2023 | 1,183.09 | 1,183.09 | 3.88(0.33 %) | 141,056,700 | 1,722.33 tỷ | 1,182.68 | 1,185.68 | 1,177.40 |
| 11/04/2023 | 1,179.21 | 1,179.21 | 11.33(0.97 %) | 148,016,100 | 1,558.36 tỷ | 1,166.53 | 1,179.21 | 1,157.36 |
| 10/04/2023 | 1,167.88 | 1,167.88 | -1.08(-0.09 %) | 194,291,100 | 2,146.64 tỷ | 1,177.75 | 1,184.54 | 1,163.19 |
| 07/04/2023 | 1,168.96 | 1,168.96 | 6.71(0.58 %) | 155,431,500 | 1,563.60 tỷ | 1,163.56 | 1,169.85 | 1,158.72 |
| 06/04/2023 | 1,162.25 | 1,162.25 | -7.72(-0.66 %) | 263,152,300 | 2,569.78 tỷ | 1,176.13 | 1,186.25 | 1,162.25 |
| 05/04/2023 | 1,169.97 | 1,169.97 | 12.04(1.04 %) | 188,358,700 | 1,828.82 tỷ | 1,157.24 | 1,169.97 | 1,156.93 |
| 04/04/2023 | 1,157.93 | 1,157.93 | 14.05(1.23 %) | 192,929,200 | 2,025.52 tỷ | 1,149.29 | 1,157.93 | 1,145.67 |
| 03/04/2023 | 1,143.88 | 1,143.88 | 25.56(2.29 %) | 162,578,000 | 1,644.50 tỷ | 1,135.63 | 1,143.88 | 1,135.25 |
| 30/03/2023 | 1,118.32 | 1,118.32 | -0.67(-0.06 %) | 120,122,600 | 1,325.93 tỷ | 1,125.35 | 1,127.74 | 1,117.48 |
| 29/03/2023 | 1,118.99 | 1,118.99 | 2.29(0.21 %) | 86,238,300 | 985.44 tỷ | 1,115.29 | 1,118.99 | 1,111.90 |
| 28/03/2023 | 1,116.70 | 1,116.70 | 1.86(0.17 %) | 136,070,000 | 1,442.64 tỷ | 1,119.68 | 1,125.64 | 1,116.38 |
| 27/03/2023 | 1,114.84 | 1,114.84 | 9.38(0.85 %) | 108,697,500 | 1,088.36 tỷ | 1,107.73 | 1,114.86 | 1,105.61 |
| 24/03/2023 | 1,105.46 | 1,105.46 | 4.51(0.41 %) | 107,677,900 | 1,074.56 tỷ | 1,105.18 | 1,107.61 | 1,102.66 |
| 23/03/2023 | 1,100.95 | 1,100.95 | 0.51(0.05 %) | 65,445,800 | 753.51 tỷ | 1,095.85 | 1,100.95 | 1,093.92 |
| 22/03/2023 | 1,100.44 | 1,100.44 | 1.04(0.09 %) | 70,057,900 | 815.47 tỷ | 1,103.31 | 1,104.67 | 1,098.20 |
| 21/03/2023 | 1,099.40 | 1,099.40 | 7.75(0.71 %) | 66,582,600 | 771.73 tỷ | 1,097.66 | 1,099.40 | 1,087.06 |
| 20/03/2023 | 1,091.65 | 1,091.65 | -16.68(-1.50 %) | 88,016,600 | 976.00 tỷ | 1,105.77 | 1,110.90 | 1,090.78 |
| 17/03/2023 | 1,108.33 | 1,108.33 | 2.24(0.20 %) | 66,024,300 | 733.53 tỷ | 1,112.35 | 1,115.12 | 1,103.98 |
| 16/03/2023 | 1,106.09 | 1,106.09 | -14.57(-1.30 %) | 81,730,400 | 870.94 tỷ | 1,113.43 | 1,114.91 | 1,103.43 |
| 15/03/2023 | 1,120.66 | 1,120.66 | 30.02(2.75 %) | 115,299,200 | 1,172.05 tỷ | 1,106.77 | 1,120.66 | 1,104.49 |
| 14/03/2023 | 1,090.64 | 1,090.64 | -17.82(-1.61 %) | 110,303,100 | 1,189.13 tỷ | 1,108.52 | 1,109.98 | 1,086.06 |
| 13/03/2023 | 1,108.46 | 1,108.46 | -9.28(-0.83 %) | 105,325,800 | 1,029.58 tỷ | 1,109.28 | 1,113.49 | 1,107.02 |
| 10/03/2023 | 1,117.74 | 1,117.74 | -6.51(-0.58 %) | 86,659,800 | 1,020.26 tỷ | 1,118.92 | 1,121.97 | 1,113.34 |
| 09/03/2023 | 1,124.25 | 1,124.25 | 5.55(0.50 %) | 99,557,400 | 1,150.74 tỷ | 1,123.61 | 1,126.16 | 1,118.55 |
| 08/03/2023 | 1,118.70 | 1,118.70 | 11.7(1.06 %) | 110,087,000 | 1,272.22 tỷ | 1,101.37 | 1,118.70 | 1,100.53 |
| 07/03/2023 | 1,107.00 | 1,107.00 | 4.97(0.45 %) | 82,838,800 | 831.26 tỷ | 1,104.48 | 1,107.25 | 1,099.01 |
| 06/03/2023 | 1,102.03 | 1,102.03 | 2.9(0.26 %) | 80,764,600 | 846.23 tỷ | 1,108.50 | 1,117.28 | 1,102.03 |
| 03/03/2023 | 1,099.13 | 1,099.13 | -8.03(-0.73 %) | 90,657,600 | 927.11 tỷ | 1,109.05 | 1,112.17 | 1,098.03 |
| 02/03/2023 | 1,107.16 | 1,107.16 | -5.31(-0.48 %) | 74,650,000 | 786.86 tỷ | 1,113.79 | 1,117.49 | 1,104.93 |
| 01/03/2023 | 1,112.47 | 1,112.47 | 18.16(1.66 %) | 110,561,300 | 1,022.21 tỷ | 1,090.02 | 1,112.47 | 1,085.74 |
| 28/02/2023 | 1,094.31 | 1,094.31 | -0.83(-0.08 %) | 104,989,900 | 988.03 tỷ | 1,101.41 | 1,106.96 | 1,089.08 |
| 27/02/2023 | 1,095.14 | 1,095.14 | -23.65(-2.11 %) | 122,771,900 | 1,200.03 tỷ | 1,106.92 | 1,110.12 | 1,094.26 |
| 24/02/2023 | 1,118.79 | 1,118.79 | -13.57(-1.20 %) | 116,225,500 | 1,006.85 tỷ | 1,133.45 | 1,135.72 | 1,116.15 |
| 23/02/2023 | 1,132.36 | 1,132.36 | 0.08(0.01 %) | 154,921,500 | 1,559.01 tỷ | 1,130.71 | 1,133.20 | 1,102.80 |
| 22/02/2023 | 1,132.28 | 1,132.28 | -22.49(-1.95 %) | 217,185,400 | 2,016.63 tỷ | 1,142.46 | 1,154.40 | 1,132.28 |
| 21/02/2023 | 1,154.77 | 1,154.77 | 4.41(0.38 %) | 181,839,000 | 2,049.41 tỷ | 1,160.39 | 1,164.78 | 1,149.51 |
| 20/02/2023 | 1,150.36 | 1,150.36 | 31.08(2.78 %) | 130,928,500 | 1,447.39 tỷ | 1,122.55 | 1,150.36 | 1,122.55 |
| 17/02/2023 | 1,119.28 | 1,119.28 | 0.74(0.07 %) | 103,546,600 | 1,163.06 tỷ | 1,117.63 | 1,124.86 | 1,113.03 |
| 16/02/2023 | 1,118.54 | 1,118.54 | 15.18(1.38 %) | 88,777,300 | 1,021.37 tỷ | 1,108.98 | 1,118.54 | 1,106.36 |
| 15/02/2023 | 1,103.36 | 1,103.36 | 19.08(1.76 %) | 104,005,900 | 1,142.89 tỷ | 1,084.06 | 1,106.40 | 1,084.06 |
| 14/02/2023 | 1,084.28 | 1,084.28 | 9.1(0.85 %) | 67,416,600 | 707.14 tỷ | 1,079.55 | 1,086.54 | 1,076.21 |
| 13/02/2023 | 1,075.18 | 1,075.18 | -33.26(-3.00 %) | 138,296,500 | 1,355.98 tỷ | 1,101.19 | 1,101.29 | 1,068.73 |